S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	54.54	54.68	54.45	54.55	1,916,012	-0.09(-0.17%)
Jan 30, 2013	54.85	54.93	54.59	54.64	835,959	-0.22(-0.39%)
Jan 29, 2013	54.49	54.90	54.47	54.86	858,610	+0.29(+0.52%)
Jan 28, 2013	54.69	54.69	54.34	54.57	990,207	-0.02(-0.04%)
Jan 25, 2013	54.52	54.60	54.30	54.60	782,342	+0.28(+0.51%)
Jan 24, 2013	54.16	54.52	54.14	54.32	628,736	+0.25(+0.46%)
Jan 23, 2013	54.02	54.12	53.88	54.07	932,480	+0.01(+0.01%)
Jan 22, 2013	53.67	54.07	53.60	54.06	629,330	+0.38(+0.70%)
Jan 18, 2013	53.50	53.72	53.37	53.68	776,566	+0.27(+0.51%)
Jan 17, 2013	53.28	53.59	53.24	53.41	1,558,932	+0.29(+0.54%)
Jan 16, 2013	53.04	53.19	52.97	53.13	720,117	-0.02(-0.03%)
Jan 15, 2013	52.77	53.22	52.77	53.14	959,135	+0.13(+0.25%)
Jan 14, 2013	52.97	53.04	52.78	53.01	602,316	+0.06(+0.12%)
Jan 11, 2013	52.97	53.00	52.78	52.95	774,768	-0.02(-0.04%)
Jan 10, 2013	52.82	53.00	52.61	52.97	548,094	+0.44(+0.84%)
Jan 09, 2013	52.53	52.68	52.41	52.53	1,094,715	+0.15(+0.28%)
Jan 08, 2013	52.51	52.53	52.21	52.39	1,687,644	-0.22(-0.43%)
Jan 07, 2013	52.60	52.65	52.40	52.61	712,636	-0.19(-0.35%)
Jan 04, 2013	52.53	52.87	52.46	52.80	896,194	+0.37(+0.71%)
Jan 03, 2013	52.47	52.65	52.29	52.43	1,242,405	-0.05(-0.10%)
Jan 02, 2013	52.20	52.50	52.06	52.48	1,447,429	+1.23(+2.39%)
Dec 31, 2012	50.30	51.25	50.24	51.25	2,295,431	+0.85(+1.68%)
Dec 28, 2012	50.70	50.91	50.39	50.40	863,100	-0.58(-1.14%)
Dec 27, 2012	51.13	51.19	50.43	50.98	1,392,826	-0.09(-0.18%)
Dec 26, 2012	51.38	51.42	50.98	51.08	529,186	-0.21(-0.41%)
Dec 24, 2012	51.28	51.32	51.18	51.28	335,156	-0.15(-0.29%)
Dec 21, 2012	51.26	51.57	51.12	51.43	1,209,374	-0.57(-1.10%)
Dec 20, 2012	51.62	52.00	51.53	52.00	1,121,562	+0.44(+0.85%)
Dec 19, 2012	52.06	52.06	51.56	51.56	1,115,625	-0.41(-0.78%)
Dec 18, 2012	51.49	52.01	51.37	51.97	898,943	+0.60(+1.16%)
Dec 17, 2012	50.78	51.37	50.78	51.37	796,362	+0.68(+1.35%)
Dec 14, 2012	50.72	50.82	50.61	50.69	666,241	-0.08(-0.15%)
Dec 13, 2012	51.04	51.17	50.64	50.77	869,335	-0.28(-0.54%)
Dec 12, 2012	51.12	51.42	50.98	51.04	1,040,781	+0.14(+0.27%)
Dec 11, 2012	50.84	51.13	50.77	50.91	896,059	+0.25(+0.48%)
Dec 10, 2012	50.56	50.74	50.51	50.66	874,695	+0.05(+0.09%)
Dec 07, 2012	50.56	50.62	50.30	50.61	762,500	+0.26(+0.52%)
Dec 06, 2012	50.28	50.37	50.09	50.35	503,743	+0.16(+0.32%)
Dec 05, 2012	49.93	50.42	49.75	50.19	1,570,102	+0.36(+0.72%)
Dec 04, 2012	49.92	50.08	49.70	49.83	1,231,614	-0.30(-0.60%)
Nov 30, 2012	50.15	50.25	49.96	50.13	575,885	+0.02(+0.03%)
Nov 29, 2012	50.10	50.27	49.84	50.12	1,511,369	+0.23(+0.46%)
Nov 28, 2012	49.29	49.92	48.97	49.89	530,555	+0.38(+0.77%)
Nov 27, 2012	49.73	49.89	49.44	49.50	559,526	-0.28(-0.55%)
Nov 26, 2012	49.65	49.79	49.47	49.78	804,146	-0.11(-0.22%)
Nov 23, 2012	49.46	49.90	49.45	49.89	225,140	+0.63(+1.28%)
Nov 21, 2012	49.22	49.27	49.09	49.26	540,356	+0.10(+0.20%)
Nov 20, 2012	48.98	49.24	48.75	49.16	919,245	+0.08(+0.17%)
Nov 19, 2012	48.75	49.07	48.71	49.07	431,925	+0.91(+1.89%)
Nov 16, 2012	48.03	48.23	47.60	48.16	401,085	+0.23(+0.48%)
Nov 15, 2012	47.99	48.24	47.77	47.93	723,223	-0.08(-0.18%)
Nov 14, 2012	48.91	48.97	47.89	48.02	817,542	-0.71(-1.45%)
Nov 13, 2012	48.64	49.25	48.57	48.72	591,767	-0.21(-0.44%)
Nov 12, 2012	49.04	49.10	48.82	48.94	364,841	+0.00(+0.00%)
Nov 09, 2012	48.74	49.40	48.69	48.94	863,385	-0.02(-0.03%)
Nov 08, 2012	49.50	49.79	48.95	48.95	594,357	-0.51(-1.02%)
Nov 07, 2012	50.25	50.27	49.25	49.46	890,929	-1.33(-2.61%)
Nov 06, 2012	50.45	50.93	50.42	50.78	417,371	+0.51(+1.01%)
Nov 05, 2012	50.14	50.38	49.92	50.28	617,258	+0.05(+0.09%)
Nov 02, 2012	50.92	50.95	50.19	50.23	501,601	-0.42(-0.83%)